Options Chain for ARQIT QUANTUM INC COM NEW (ARQQ) - $37.70 as of 6/20/2025 7:05:43 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 34.40 | 37.40 | 24.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 5.00 | 31.90 | 34.90 | 21.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:04 PM EST |
| 7.50 | 29.20 | 32.50 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 10.00 | 26.90 | 30.00 | 17.10 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 12.50 | 24.50 | 27.50 | 15.80 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 15.00 | 22.50 | 23.80 | 17.50 | +1.24 | +7.63% | 1 | 41 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 17.50 | 20.10 | 21.00 | 17.77 | +6.27 | +54.53% | 2 | 20 | 9.66 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 20.00 | 17.60 | 18.40 | 17.60 | +6.80 | +62.97% | 25 | 64 | 6.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 22.50 | 15.10 | 15.80 | 15.70 | +7.20 | +84.71% | 9 | 79 | 5.75 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 25.00 | 12.70 | 13.30 | 13.25 | +7.35 | +124.58% | 30 | 137 | 4.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 30.00 | 7.80 | 8.30 | 8.10 | +6.35 | +362.86% | 474 | 1,093 | 2.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 35.00 | 3.20 | 3.60 | 3.36 | +2.97 | +761.54% | 998 | 742 | 1.63 | 0.71 | 0.07 | -0.27 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 40.00 | 0.95 | 1.05 | 1.05 | +0.93 | +775.00% | 2,014 | 678 | 1.84 | 0.30 | 0.08 | -0.40 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | +0.15 | +100.00% | 1,271 | 592 | 2.03 | 0.08 | 0.04 | -0.22 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 50.00 | 0.10 | 0.15 | 0.15 | +0.10 | +200.00% | 883 | 1,005 | 2.29 | 0.02 | 0.01 | -0.05 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:04 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 188 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 196 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 559 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 5 | 523 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 3 | 462 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 20.00 | 0.00 | 0.05 | 0.01 | -0.07 | -87.50% | 5 | 269 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 22.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 286 | 3.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | -0.18 | -90.00% | 65 | 457 | 2.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 30.00 | 0.05 | 0.10 | 0.09 | -1.21 | -93.08% | 843 | 476 | 2.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 35.00 | 0.60 | 0.75 | 0.70 | -4.10 | -85.42% | 797 | 153 | 1.51 | -0.29 | 0.07 | -0.27 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 40.00 | 3.20 | 3.60 | 3.30 | -7.70 | -70.00% | 137 | 175 | 1.68 | -0.70 | 0.08 | -0.40 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 45.00 | 7.40 | 7.90 | 7.50 | -8.20 | -52.23% | 77 | 16 | 2.05 | -0.92 | 0.04 | -0.22 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 50.00 | 12.00 | 12.60 | 12.80 | -6.40 | -33.34% | 15 | 60 | 2.37 | -0.98 | 0.01 | -0.05 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |